Mercantile Ports & Logistics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.475	0.500	0.403	0.425	0.425	1,832,190
2026-04-28	0.475	0.500	0.463	0.475	0.475	737,700
2026-04-27	0.475	0.500	0.450	0.475	0.475	1,001,781
2026-04-24	0.525	0.550	0.450	0.475	0.475	2,743,738
2026-04-23	0.525	0.600	0.453	0.525	0.525	20,722,254
2026-04-22	0.625	0.638	0.500	0.525	0.525	10,154,737
2026-04-21	2.050	2.331	0.500	0.625	0.625	84,613,269
2026-04-20	2.100	2.600	2.000	2.050	2.050	10,487,561
2026-04-17	2.200	2.260	1.600	2.100	2.100	15,075,591
2026-04-16	2.600	2.800	2.000	2.200	2.200	12,547,092
2026-04-15	2.350	2.800	2.000	2.600	2.600	20,345,606
2026-04-14	2.750	2.900	1.600	2.400	2.400	40,154,326
2026-04-13	1.550	3.300	1.400	2.600	2.600	74,399,716
2026-04-10	0.550	2.200	0.500	1.550	1.550	109,863,863
2026-04-09	0.325	1.000	0.300	0.550	0.550	42,004,521
2026-04-08	0.325	0.350	0.250	0.325	0.325	418,518
2026-04-07	0.325	0.325	0.310	0.325	0.325	151,550
2026-04-02	0.350	0.350	0.310	0.350	0.350	1,812
2026-04-01	0.325	0.400	0.300	0.350	0.350	1,693,929
2026-03-31	0.325	0.325	0.250	0.325	0.325	101,000
2026-03-30	0.325	0.350	0.325	0.325	0.325	971
2026-03-27	0.325	0.350	0.325	0.325	0.325	17,143
2026-03-26	0.325	0.325	0.252	0.325	0.325	200
2026-03-25	0.325	0.400	0.252	0.325	0.325	40,795
2026-03-24	0.325	0.325	0.252	0.325	0.325	731
2026-03-23	0.325	0.350	0.250	0.325	0.325	80,840
2026-03-20	0.325	0.339	0.325	0.325	0.325	100,000
2026-03-19	0.325	0.350	0.252	0.325	0.325	28,591
2026-03-18	0.325	0.400	0.250	0.325	0.325	817,086
2026-03-17	0.325	0.370	0.250	0.325	0.325	117,680
2026-03-16	0.325	0.370	0.325	0.325	0.325	33,726
2026-03-13	0.325	0.400	0.250	0.325	0.325	655,410
2026-03-12	0.304	0.325	0.304	0.325	0.325	1,000,822
2026-03-11	0.310	0.310	0.300	0.300	0.300	270,020
2026-03-10	0.325	0.350	0.300	0.325	0.325	29,412
2026-03-09	0.325	0.350	0.300	0.325	0.325	7,661,640
2026-03-06	0.325	0.350	0.300	0.325	0.325	51,188
2026-03-05	0.325	0.350	0.325	0.325	0.325	1,273
2026-03-04	0.375	0.380	0.300	0.325	0.325	209,402
2026-03-03	0.375	0.380	0.375	0.375	0.375	7,894
2026-03-02	0.375	0.400	0.350	0.375	0.375	197,946
2026-02-27	0.375	0.400	0.350	0.375	0.375	38,658
2026-02-26	0.375	0.400	0.350	0.375	0.375	173,586
2026-02-25	0.375	0.400	0.350	0.375	0.375	31,874
2026-02-24	0.375	0.380	0.350	0.375	0.375	32,641
2026-02-23	0.350	0.400	0.300	0.375	0.375	551,901
2026-02-20	0.349	0.385	0.349	0.350	0.350	64,966
2026-02-19	0.325	0.350	0.300	0.325	0.325	265,684
2026-02-18	0.375	0.393	0.325	0.325	0.325	1,650
2026-02-17	0.375	0.400	0.350	0.375	0.375	421,085
2026-02-16	0.375	0.400	0.375	0.375	0.375	3,000
2026-02-13	0.425	0.450	0.350	0.375	0.375	334,111
2026-02-12	0.425	0.425	0.425	0.425	0.425	0
2026-02-11	0.425	0.450	0.400	0.425	0.425	12,880
2026-02-10	0.425	0.425	0.400	0.425	0.425	23,466
2026-02-09	0.425	0.425	0.400	0.425	0.425	12,880
2026-02-06	0.425	0.450	0.400	0.425	0.425	61,257
2026-02-05	0.425	0.425	0.400	0.425	0.425	3,094
2026-02-04	0.425	0.425	0.418	0.425	0.425	239
2026-02-03	0.425	0.425	0.400	0.425	0.425	275,270

← NewerPage 3 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.